Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	30.55	30.62	30.39	30.57	925,672	-0.03(-0.10%)
Aug 28, 2015	30.34	30.61	30.26	30.60	1,645,378	-0.20(-0.64%)
Aug 27, 2015	30.43	30.82	30.42	30.80	2,245,893	+0.39(+1.27%)
Aug 26, 2015	30.44	30.45	29.80	30.41	2,472,259	+0.37(+1.24%)
Aug 25, 2015	31.02	31.02	30.02	30.04	2,499,120	-0.11(-0.35%)
Aug 24, 2015	29.89	30.76	29.38	30.14	3,934,804	-0.87(-2.81%)
Aug 21, 2015	31.64	31.71	31.02	31.02	1,789,207	-0.80(-2.53%)
Aug 20, 2015	31.96	32.02	31.80	31.82	1,301,645	-0.67(-2.08%)
Aug 19, 2015	32.59	32.68	32.36	32.49	1,049,586	-0.53(-1.61%)
Aug 18, 2015	32.97	33.17	32.93	33.03	851,192	-0.25(-0.75%)
Aug 17, 2015	32.93	33.28	32.88	33.28	806,731	-0.13(-0.39%)
Aug 14, 2015	33.31	33.44	33.19	33.40	1,093,846	-0.02(-0.07%)
Aug 13, 2015	33.31	33.51	33.22	33.43	974,735	+0.14(+0.41%)
Aug 12, 2015	32.90	33.33	32.83	33.29	2,087,470	-1.18(-3.41%)
Aug 11, 2015	34.51	34.58	34.39	34.47	1,542,565	-0.47(-1.35%)
Aug 10, 2015	34.69	34.99	34.69	34.94	1,064,230	+0.19(+0.55%)
Aug 07, 2015	34.57	34.77	34.49	34.75	871,116	-0.09(-0.26%)
Aug 06, 2015	34.92	35.03	34.81	34.84	1,030,055	+0.08(+0.24%)
Aug 05, 2015	34.68	34.83	34.65	34.75	773,926	+0.28(+0.81%)
Aug 04, 2015	34.53	34.58	34.37	34.48	1,043,705	+0.01(+0.02%)
Aug 03, 2015	34.57	34.62	34.31	34.47	976,856	+0.34(+0.99%)
Jul 31, 2015	34.14	34.27	34.06	34.13	856,527	+0.10(+0.29%)
Jul 30, 2015	33.90	34.07	33.70	34.03	942,663	+0.17(+0.49%)
Jul 29, 2015	33.77	33.94	33.74	33.87	1,480,340	+0.16(+0.47%)
Jul 28, 2015	33.49	33.71	33.37	33.71	1,004,125	+0.32(+0.95%)
Jul 27, 2015	33.72	33.72	33.35	33.39	1,005,646	-0.28(-0.83%)
Jul 24, 2015	34.03	34.05	33.65	33.67	852,472	-0.19(-0.56%)
Jul 23, 2015	34.16	34.16	33.76	33.86	1,146,347	+0.14(+0.40%)
Jul 22, 2015	33.58	33.75	33.56	33.72	913,872	+0.15(+0.45%)
Jul 21, 2015	33.82	33.86	33.53	33.57	1,073,458	-0.38(-1.11%)
Jul 20, 2015	33.95	34.02	33.79	33.95	1,287,781	+0.09(+0.27%)
Jul 17, 2015	33.90	34.02	33.79	33.86	1,300,569	-0.36(-1.06%)
Jul 16, 2015	34.29	34.36	34.10	34.22	1,316,276	+0.31(+0.91%)
Jul 15, 2015	33.95	34.02	33.83	33.91	1,179,150	-0.11(-0.31%)
Jul 14, 2015	34.11	34.13	33.90	34.02	1,066,418	+0.44(+1.30%)
Jul 13, 2015	33.65	33.73	33.48	33.58	981,316	-0.04(-0.11%)
Jul 10, 2015	33.65	33.76	33.49	33.62	1,676,272	+1.23(+3.81%)
Jul 09, 2015	32.62	32.67	32.37	32.38	1,021,366	+0.35(+1.08%)
Jul 08, 2015	32.05	32.17	31.91	32.04	1,103,079	-0.12(-0.37%)
Jul 07, 2015	31.72	32.25	31.51	32.16	1,695,707	+0.20(+0.64%)
Jul 06, 2015	31.81	32.17	31.77	31.95	1,511,676	-0.38(-1.19%)
Jul 02, 2015	32.49	32.34	32.34	32.34	1,061,887	-0.30(-0.92%)
Jul 01, 2015	32.77	32.83	32.50	32.64	1,019,249	+0.29(+0.91%)
Jun 30, 2015	32.70	32.70	32.16	32.34	1,467,428	-0.12(-0.37%)
Jun 29, 2015	32.86	33.03	32.45	32.47	1,339,704	-1.03(-3.08%)
Jun 26, 2015	33.68	33.79	33.45	33.50	1,179,321	-0.02(-0.05%)
Jun 25, 2015	33.62	33.69	33.43	33.51	928,514	-0.20(-0.60%)
Jun 24, 2015	33.81	33.91	33.62	33.72	1,541,364	-0.03(-0.09%)
Jun 23, 2015	34.07	34.07	33.68	33.75	1,360,279	-0.06(-0.18%)
Jun 22, 2015	33.75	33.98	33.67	33.81	1,405,525	+0.72(+2.16%)
Jun 19, 2015	33.15	33.27	33.08	33.09	808,630	-0.07(-0.20%)
Jun 18, 2015	32.98	33.35	32.90	33.16	1,611,620	+0.26(+0.80%)
Jun 17, 2015	32.67	32.94	32.54	32.89	1,094,482	+0.05(+0.16%)
Jun 16, 2015	32.63	32.91	32.56	32.84	734,710	+0.20(+0.60%)
Jun 15, 2015	32.44	32.68	32.39	32.65	708,157	-0.06(-0.18%)
Jun 12, 2015	32.59	32.80	32.44	32.71	910,230	-0.52(-1.56%)
Jun 11, 2015	33.26	33.46	33.11	33.23	831,571	+0.26(+0.80%)
Jun 10, 2015	32.65	33.14	32.60	32.96	956,059	+0.69(+2.15%)
Jun 09, 2015	32.22	32.34	32.01	32.27	908,567	-0.03(-0.09%)
Jun 08, 2015	32.29	32.42	32.14	32.30	1,050,430	-0.05(-0.14%)
Jun 05, 2015	32.50	32.53	32.22	32.34	1,224,246	-0.68(-2.05%)
Jun 04, 2015	33.05	33.44	32.95	33.02	1,060,977	-0.23(-0.68%)
Jun 03, 2015	33.43	33.46	33.19	33.25	1,215,978	+0.40(+1.21%)
Jun 02, 2015	32.83	32.96	32.63	32.85	1,349,119	-0.10(-0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.